Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 690.31 | 701.62 | 689.28 | 693.99 | 693,297 | +4.33(+0.63%) |
Mar 30, 2021 | 695.00 | 702.69 | 687.54 | 689.66 | 650,572 | -7.92(-1.13%) |
Mar 29, 2021 | 687.19 | 701.25 | 685.67 | 697.58 | 632,003 | +0.88(+0.13%) |
Mar 26, 2021 | 673.15 | 697.91 | 673.15 | 696.69 | 873,155 | +27.06(+4.04%) |
Mar 25, 2021 | 666.00 | 670.72 | 655.61 | 669.63 | 502,821 | +4.37(+0.66%) |
Mar 24, 2021 | 663.74 | 673.04 | 663.74 | 665.26 | 591,817 | +5.69(+0.86%) |
Mar 23, 2021 | 671.73 | 671.73 | 657.36 | 659.57 | 604,792 | -13.21(-1.96%) |
Mar 22, 2021 | 671.60 | 677.63 | 667.85 | 672.78 | 570,032 | +1.18(+0.18%) |
Mar 19, 2021 | 662.97 | 681.74 | 656.75 | 671.60 | 1,577,590 | +5.44(+0.82%) |
Mar 18, 2021 | 671.00 | 681.09 | 664.99 | 666.16 | 695,441 | -4.13(-0.62%) |
Mar 17, 2021 | 663.97 | 672.30 | 662.64 | 670.29 | 503,678 | +4.74(+0.71%) |
Mar 16, 2021 | 664.51 | 669.53 | 658.83 | 665.55 | 610,811 | +3.74(+0.56%) |
Mar 15, 2021 | 663.38 | 663.38 | 651.01 | 661.82 | 572,298 | +2.60(+0.39%) |
Mar 12, 2021 | 662.07 | 665.13 | 655.82 | 659.22 | 574,281 | -5.46(-0.82%) |
Mar 11, 2021 | 674.21 | 675.33 | 662.11 | 664.68 | 816,604 | -5.87(-0.88%) |
Mar 10, 2021 | 670.82 | 675.24 | 666.59 | 670.55 | 894,474 | +5.98(+0.90%) |
Mar 09, 2021 | 651.66 | 667.55 | 647.91 | 664.57 | 1,042,669 | +21.21(+3.30%) |
Mar 08, 2021 | 643.91 | 655.52 | 641.41 | 643.36 | 705,892 | -3.06(-0.47%) |
Mar 05, 2021 | 636.86 | 648.03 | 616.96 | 646.42 | 758,864 | +17.55(+2.79%) |
Mar 04, 2021 | 638.24 | 643.27 | 622.61 | 628.86 | 994,068 | -13.02(-2.03%) |
Mar 03, 2021 | 657.49 | 660.09 | 641.71 | 641.89 | 768,271 | -13.56(-2.07%) |
Mar 02, 2021 | 658.58 | 662.12 | 652.98 | 655.45 | 497,327 | -2.64(-0.40%) |
Mar 01, 2021 | 646.76 | 660.63 | 645.29 | 658.09 | 713,377 | +22.60(+3.56%) |
Feb 26, 2021 | 638.50 | 641.46 | 630.71 | 635.49 | 839,967 | -0.26(-0.04%) |
Feb 25, 2021 | 653.55 | 653.79 | 633.34 | 635.76 | 645,910 | -15.84(-2.43%) |
Feb 24, 2021 | 644.64 | 652.63 | 640.88 | 651.60 | 637,301 | +8.18(+1.27%) |
Feb 23, 2021 | 640.99 | 645.70 | 629.83 | 643.42 | 1,012,259 | +0.02(+0.00%) |
Feb 22, 2021 | 645.45 | 646.00 | 638.03 | 643.40 | 907,003 | -6.38(-0.98%) |
Feb 19, 2021 | 647.31 | 655.70 | 646.47 | 649.78 | 878,873 | +6.02(+0.94%) |
Feb 18, 2021 | 655.56 | 656.19 | 637.30 | 643.75 | 1,178,808 | -16.34(-2.48%) |
Feb 17, 2021 | 664.30 | 666.79 | 657.42 | 660.10 | 619,915 | -8.16(-1.22%) |
Feb 16, 2021 | 666.76 | 675.04 | 665.16 | 668.26 | 624,486 | +6.71(+1.01%) |
Feb 12, 2021 | 654.57 | 669.35 | 652.14 | 661.55 | 942,914 | +1.42(+0.21%) |
Feb 11, 2021 | 667.63 | 667.71 | 655.96 | 660.13 | 878,596 | -1.59(-0.24%) |
Feb 10, 2021 | 670.18 | 670.69 | 659.74 | 661.73 | 724,634 | -5.15(-0.77%) |
Feb 09, 2021 | 665.92 | 669.17 | 658.22 | 666.88 | 492,856 | +2.15(+0.32%) |
Feb 08, 2021 | 668.60 | 669.57 | 659.42 | 664.73 | 582,454 | +0.11(+0.02%) |
Feb 05, 2021 | 671.81 | 674.82 | 663.51 | 664.62 | 519,105 | -5.60(-0.84%) |
Feb 04, 2021 | 662.76 | 674.99 | 662.76 | 670.22 | 695,450 | +7.66(+1.16%) |
Feb 03, 2021 | 658.83 | 665.63 | 655.67 | 662.56 | 748,935 | -4.96(-0.74%) |
Feb 02, 2021 | 658.25 | 671.01 | 658.25 | 667.52 | 960,926 | +14.94(+2.29%) |
Feb 01, 2021 | 647.85 | 653.29 | 641.69 | 652.58 | 527,924 | +10.90(+1.70%) |
Jan 29, 2021 | 650.56 | 656.15 | 639.26 | 641.68 | 875,376 | -17.07(-2.59%) |
Jan 28, 2021 | 641.90 | 668.91 | 640.00 | 658.74 | 898,799 | +20.24(+3.17%) |
Jan 27, 2021 | 652.60 | 653.33 | 627.43 | 638.50 | 1,206,989 | -22.01(-3.33%) |
Jan 26, 2021 | 665.22 | 671.54 | 658.86 | 660.52 | 904,023 | -1.03(-0.16%) |
Jan 25, 2021 | 668.73 | 673.26 | 653.00 | 661.55 | 881,310 | -11.04(-1.64%) |
Jan 22, 2021 | 677.03 | 680.54 | 668.73 | 672.60 | 618,118 | -6.54(-0.96%) |
Jan 21, 2021 | 681.44 | 682.41 | 674.38 | 679.14 | 698,967 | +0.60(+0.09%) |
Jan 20, 2021 | 675.95 | 679.34 | 667.20 | 678.53 | 817,003 | +7.22(+1.08%) |
Jan 19, 2021 | 675.04 | 681.17 | 667.08 | 671.32 | 931,502 | +5.39(+0.81%) |
Jan 15, 2021 | 679.12 | 690.34 | 662.49 | 665.93 | 1,283,447 | -14.40(-2.12%) |
Jan 14, 2021 | 686.28 | 700.79 | 676.27 | 680.33 | 1,795,476 | -33.17(-4.65%) |
Jan 13, 2021 | 712.54 | 721.05 | 710.63 | 713.50 | 926,525 | +1.84(+0.26%) |
Jan 12, 2021 | 698.64 | 713.10 | 698.63 | 711.66 | 738,687 | +10.12(+1.44%) |
Jan 11, 2021 | 688.86 | 704.94 | 686.74 | 701.54 | 671,411 | +9.36(+1.35%) |
Jan 08, 2021 | 692.82 | 694.85 | 683.92 | 692.18 | 680,848 | +5.52(+0.80%) |
Jan 07, 2021 | 684.76 | 689.27 | 679.88 | 686.66 | 716,865 | +14.15(+2.10%) |
Jan 06, 2021 | 657.69 | 681.51 | 655.26 | 672.51 | 798,510 | +18.65(+2.85%) |
Jan 05, 2021 | 648.59 | 656.27 | 645.34 | 653.87 | 471,477 | +3.44(+0.53%) |